Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 8.386 | 8.429 | 8.364 | 8.407 | 228,129 | +0.02(+0.26%) |
May 28, 2015 | 8.407 | 8.414 | 8.386 | 8.386 | 99,522 | -0.02(-0.26%) |
May 27, 2015 | 8.331 | 8.418 | 8.331 | 8.407 | 108,500 | +0.05(+0.65%) |
May 26, 2015 | 8.277 | 8.375 | 8.277 | 8.353 | 322,681 | +0.04(+0.52%) |
May 22, 2015 | 8.375 | 8.310 | 8.310 | 8.310 | 341,031 | -0.04(-0.52%) |
May 21, 2015 | 8.386 | 8.429 | 8.342 | 8.353 | 140,539 | -0.02(-0.26%) |
May 20, 2015 | 8.407 | 8.440 | 8.353 | 8.375 | 164,001 | -0.01(-0.13%) |
May 19, 2015 | 8.386 | 8.418 | 8.375 | 8.386 | 161,853 | -0.01(-0.13%) |
May 18, 2015 | 8.353 | 8.429 | 8.331 | 8.396 | 234,738 | -0.01(-0.13%) |
May 15, 2015 | 8.386 | 8.418 | 8.342 | 8.407 | 141,157 | +0.03(+0.39%) |
May 14, 2015 | 8.407 | 8.440 | 8.375 | 8.375 | 164,499 | +0.00(+0.00%) |
May 13, 2015 | 8.407 | 8.418 | 8.364 | 8.375 | 229,151 | +0.00(+0.00%) |
May 12, 2015 | 8.331 | 8.407 | 8.299 | 8.375 | 283,481 | +0.01(+0.13%) |
May 11, 2015 | 8.364 | 8.396 | 8.364 | 8.364 | 242,278 | -0.03(-0.39%) |
May 08, 2015 | 8.494 | 8.494 | 8.364 | 8.396 | 318,751 | -0.02(-0.26%) |
May 07, 2015 | 8.483 | 8.515 | 8.310 | 8.418 | 577,739 | -0.05(-0.64%) |
May 06, 2015 | 8.483 | 8.483 | 8.386 | 8.472 | 371,857 | +0.00(+0.00%) |
May 05, 2015 | 8.580 | 8.602 | 8.451 | 8.472 | 422,371 | -0.15(-1.76%) |
May 04, 2015 | 8.656 | 8.656 | 8.537 | 8.624 | 389,941 | -0.05(-0.62%) |
May 01, 2015 | 8.689 | 8.732 | 8.624 | 8.678 | 353,180 | +0.02(+0.25%) |
Apr 30, 2015 | 8.764 | 8.797 | 8.656 | 8.656 | 498,893 | -0.14(-1.60%) |
Apr 29, 2015 | 8.829 | 8.862 | 8.753 | 8.797 | 350,595 | -0.08(-0.85%) |
Apr 28, 2015 | 8.905 | 8.916 | 8.829 | 8.872 | 225,140 | -0.03(-0.36%) |
Apr 27, 2015 | 8.927 | 8.943 | 8.872 | 8.905 | 190,548 | +0.00(+0.00%) |
Apr 24, 2015 | 8.905 | 8.948 | 8.894 | 8.905 | 57,781 | +0.00(+0.00%) |
Apr 23, 2015 | 8.894 | 8.905 | 8.872 | 8.905 | 98,498 | +0.01(+0.12%) |
Apr 22, 2015 | 8.948 | 8.948 | 8.872 | 8.894 | 92,706 | -0.04(-0.48%) |
Apr 21, 2015 | 8.959 | 8.970 | 8.905 | 8.937 | 116,899 | +0.01(+0.12%) |
Apr 20, 2015 | 8.905 | 8.964 | 8.894 | 8.927 | 132,235 | +0.02(+0.24%) |
Apr 17, 2015 | 8.916 | 8.970 | 8.894 | 8.905 | 168,257 | -0.03(-0.36%) |
Apr 16, 2015 | 8.905 | 8.970 | 8.894 | 8.937 | 127,768 | +0.03(+0.36%) |
Apr 15, 2015 | 8.872 | 8.937 | 8.851 | 8.905 | 149,447 | +0.05(+0.61%) |
Apr 14, 2015 | 8.862 | 8.872 | 8.840 | 8.851 | 127,029 | +0.02(+0.25%) |
Apr 13, 2015 | 8.808 | 8.894 | 8.808 | 8.829 | 227,532 | -0.01(-0.12%) |
Apr 10, 2015 | 8.840 | 8.883 | 8.818 | 8.840 | 139,635 | +0.03(+0.37%) |
Apr 09, 2015 | 8.862 | 8.916 | 8.786 | 8.808 | 148,549 | -0.06(-0.73%) |
Apr 08, 2015 | 8.872 | 8.900 | 8.829 | 8.872 | 147,805 | +0.03(+0.37%) |
Apr 07, 2015 | 8.948 | 8.948 | 8.840 | 8.840 | 181,663 | -0.09(-0.97%) |
Apr 06, 2015 | 8.872 | 8.937 | 8.862 | 8.927 | 169,315 | +0.05(+0.61%) |
Apr 02, 2015 | 8.905 | 8.872 | 8.872 | 8.872 | 174,767 | -0.04(-0.49%) |
Apr 01, 2015 | 8.883 | 8.927 | 8.829 | 8.916 | 289,485 | +0.01(+0.12%) |
Mar 31, 2015 | 8.842 | 8.905 | 8.831 | 8.905 | 236,369 | +0.02(+0.24%) |
Mar 30, 2015 | 8.789 | 8.905 | 8.758 | 8.884 | 251,398 | +0.09(+1.08%) |
Mar 27, 2015 | 8.831 | 8.858 | 8.768 | 8.789 | 205,353 | -0.02(-0.24%) |
Mar 26, 2015 | 8.821 | 8.873 | 8.779 | 8.810 | 148,937 | +0.00(+0.00%) |
Mar 25, 2015 | 8.926 | 8.936 | 8.800 | 8.810 | 183,897 | -0.08(-0.95%) |
Mar 24, 2015 | 8.936 | 8.936 | 8.884 | 8.894 | 118,026 | -0.04(-0.47%) |
Mar 23, 2015 | 8.894 | 8.936 | 8.894 | 8.936 | 195,710 | +0.01(+0.12%) |
Mar 20, 2015 | 8.726 | 8.926 | 8.716 | 8.926 | 457,167 | +0.19(+2.17%) |
Mar 19, 2015 | 8.747 | 8.821 | 8.726 | 8.737 | 144,854 | -0.05(-0.60%) |
Mar 18, 2015 | 8.674 | 8.831 | 8.642 | 8.789 | 347,164 | +0.13(+1.46%) |
Mar 17, 2015 | 8.621 | 8.705 | 8.621 | 8.663 | 105,826 | +0.01(+0.12%) |
Mar 16, 2015 | 8.621 | 8.705 | 8.621 | 8.653 | 126,059 | +0.05(+0.61%) |
Mar 13, 2015 | 8.642 | 8.695 | 8.579 | 8.600 | 123,222 | -0.03(-0.37%) |
Mar 12, 2015 | 8.621 | 8.674 | 8.590 | 8.632 | 162,623 | +0.06(+0.74%) |
Mar 11, 2015 | 8.537 | 8.600 | 8.496 | 8.569 | 213,008 | +0.02(+0.25%) |
Mar 10, 2015 | 8.569 | 8.611 | 8.526 | 8.547 | 256,728 | -0.02(-0.25%) |
Mar 09, 2015 | 8.621 | 8.674 | 8.558 | 8.569 | 242,607 | -0.01(-0.12%) |
Mar 06, 2015 | 8.726 | 8.758 | 8.569 | 8.579 | 365,112 | -0.20(-2.28%) |
Mar 05, 2015 | 8.831 | 8.831 | 8.747 | 8.779 | 114,250 | -0.04(-0.48%) |
Mar 04, 2015 | 8.768 | 8.831 | 8.726 | 8.821 | 334,439 | +0.05(+0.60%) |
Mar 03, 2015 | 8.747 | 8.789 | 8.726 | 8.768 | 121,238 | -0.02(-0.24%) |